Spear REIT Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 1,020.00 | 1,020.00 | 995.00 | 995.00 | 928.07 | 1,149,922 |
| 2025-08-05 | 1,019.00 | 1,029.00 | 1,000.00 | 1,000.00 | 932.73 | 596,929 |
| 2025-08-04 | 1,024.00 | 1,025.00 | 1,013.00 | 1,025.00 | 956.05 | 101,282 |
| 2025-08-01 | 1,031.00 | 1,031.00 | 1,027.00 | 1,030.00 | 960.72 | 100,676 |
| 2025-07-31 | 1,025.00 | 1,028.00 | 1,022.00 | 1,028.00 | 958.85 | 116,114 |
| 2025-07-30 | 1,028.00 | 1,031.00 | 1,021.00 | 1,024.00 | 955.12 | 339,904 |
| 2025-07-29 | 1,027.00 | 1,027.00 | 1,000.00 | 1,000.00 | 932.73 | 79,728 |
| 2025-07-28 | 997.00 | 1,016.00 | 997.00 | 1,015.00 | 946.73 | 113,172 |
| 2025-07-25 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 946.73 | 8,276 |
| 2025-07-24 | 1,015.00 | 1,020.00 | 1,015.00 | 1,015.00 | 946.73 | 33,786 |
| 2025-07-23 | 1,027.00 | 1,027.00 | 1,000.00 | 1,017.00 | 948.59 | 59,287 |
| 2025-07-22 | 1,015.00 | 1,028.00 | 1,015.00 | 1,025.00 | 956.05 | 387,036 |
| 2025-07-21 | 1,010.00 | 1,025.00 | 1,008.00 | 1,015.00 | 946.73 | 136,337 |
| 2025-07-18 | 1,010.00 | 1,012.00 | 1,010.00 | 1,012.00 | 943.93 | 25,498 |
| 2025-07-17 | 1,029.00 | 1,029.00 | 1,001.00 | 1,010.00 | 942.06 | 36,131 |
| 2025-07-16 | 1,010.00 | 1,029.00 | 1,000.00 | 1,029.00 | 959.78 | 61,808 |
| 2025-07-15 | 1,017.00 | 1,020.00 | 1,010.00 | 1,010.00 | 942.06 | 71,609 |
| 2025-07-14 | 1,030.00 | 1,030.00 | 1,020.00 | 1,020.00 | 951.39 | 2,750 |
| 2025-07-11 | 1,001.00 | 1,018.00 | 1,001.00 | 1,018.00 | 949.52 | 34,001 |
| 2025-07-10 | 1,001.00 | 1,018.00 | 1,001.00 | 1,018.00 | 949.52 | 189,346 |
| 2025-07-09 | 1,011.00 | 1,019.00 | 995.00 | 995.00 | 928.07 | 102,259 |
| 2025-07-08 | 1,038.00 | 1,038.00 | 1,011.00 | 1,019.00 | 950.46 | 128,750 |
| 2025-07-07 | 1,039.00 | 1,039.00 | 1,022.00 | 1,022.00 | 953.25 | 72,982 |
| 2025-07-04 | 1,030.00 | 1,030.00 | 1,025.00 | 1,025.00 | 956.05 | 97,477 |
| 2025-07-03 | 1,040.00 | 1,040.00 | 1,026.00 | 1,030.00 | 960.72 | 65,306 |
| 2025-07-02 | 1,039.00 | 1,040.00 | 1,025.00 | 1,040.00 | 970.04 | 182,163 |
| 2025-07-01 | 1,019.00 | 1,042.00 | 1,019.00 | 1,040.00 | 970.04 | 36,837 |
| 2025-06-30 | 1,015.00 | 1,030.00 | 1,015.00 | 1,030.00 | 960.72 | 88,125 |
| 2025-06-27 | 1,001.00 | 1,030.00 | 1,001.00 | 1,014.00 | 945.79 | 649,799 |
| 2025-06-26 | 1,030.00 | 1,030.00 | 1,003.00 | 1,022.00 | 953.25 | 14,840 |
| 2025-06-25 | 1,049.00 | 1,049.00 | 1,030.00 | 1,030.00 | 960.72 | 53,185 |
| 2025-06-24 | 1,050.00 | 1,050.00 | 1,020.00 | 1,020.00 | 951.39 | 43,401 |
| 2025-06-23 | 1,030.00 | 1,048.00 | 1,007.00 | 1,040.00 | 970.04 | 291,278 |
| 2025-06-20 | 1,010.00 | 1,049.00 | 1,010.00 | 1,040.00 | 970.04 | 79,282 |
| 2025-06-19 | 1,015.00 | 1,015.00 | 1,003.00 | 1,005.00 | 937.40 | 81,852 |
| 2025-06-18 | 1,015.00 | 1,048.00 | 1,000.00 | 1,015.00 | 946.73 | 199,891 |
| 2025-06-17 | 976.00 | 1,015.00 | 976.00 | 995.00 | 928.07 | 700,586 |
| 2025-06-13 | 1,017.00 | 1,017.00 | 976.00 | 1,017.00 | 948.59 | 6,174 |
| 2025-06-12 | 1,021.00 | 1,031.00 | 1,001.00 | 1,022.00 | 953.25 | 105,256 |
| 2025-06-11 | 1,048.00 | 1,048.00 | 1,011.00 | 1,030.00 | 960.72 | 101,039 |
| 2025-06-10 | 1,042.00 | 1,070.00 | 990.00 | 1,065.00 | 954.43 | 74,543 |
| 2025-06-09 | 1,047.00 | 1,047.00 | 1,042.00 | 1,042.00 | 933.82 | 51,285 |
| 2025-06-06 | 1,069.00 | 1,069.00 | 1,047.00 | 1,047.00 | 938.30 | 65,198 |
| 2025-06-05 | 1,050.00 | 1,065.00 | 1,046.00 | 1,046.00 | 937.40 | 57,963 |
| 2025-06-04 | 1,042.00 | 1,050.00 | 1,042.00 | 1,049.00 | 940.09 | 277,826 |
| 2025-06-03 | 1,051.00 | 1,060.00 | 1,038.00 | 1,052.00 | 942.78 | 117,978 |
| 2025-06-02 | 1,022.00 | 1,098.00 | 1,022.00 | 1,051.00 | 941.88 | 64,824 |
| 2025-05-30 | 1,000.00 | 1,046.00 | 1,000.00 | 1,036.00 | 928.44 | 133,055 |
| 2025-05-29 | 1,010.00 | 1,014.00 | 1,000.00 | 1,014.00 | 908.72 | 78,871 |
| 2025-05-28 | 1,014.00 | 1,015.00 | 1,000.00 | 1,006.00 | 901.55 | 105,795 |
| 2025-05-27 | 1,008.00 | 1,020.00 | 1,001.00 | 1,006.00 | 901.55 | 115,331 |
| 2025-05-26 | 992.00 | 1,044.00 | 980.00 | 1,010.00 | 905.14 | 4,110,608 |
| 2025-05-23 | 1,000.00 | 1,000.00 | 975.00 | 989.00 | 886.32 | 99,783 |
| 2025-05-22 | 967.00 | 975.00 | 967.00 | 975.00 | 873.77 | 103,039 |
| 2025-05-21 | 951.00 | 968.00 | 951.00 | 956.00 | 856.74 | 12,748 |
| 2025-05-20 | 952.00 | 952.00 | 952.00 | 952.00 | 853.16 | 835 |
| 2025-05-19 | 971.00 | 971.00 | 970.00 | 970.00 | 869.29 | 52,336 |
| 2025-05-16 | 980.00 | 982.00 | 970.00 | 970.00 | 869.29 | 142,617 |
| 2025-05-15 | 972.00 | 975.00 | 965.00 | 970.00 | 869.29 | 29,385 |
| 2025-05-14 | 977.00 | 977.00 | 977.00 | 977.00 | 875.56 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-03 | 44.5740 ZAC |
| 2025-11-05 | 41.5870 ZAC |
| 2025-06-11 | 41.7415 ZAC |
| 2024-11-13 | 39.5288 ZAC |
| 2024-06-12 | 40.5333 ZAC |
| 2023-11-15 | 38.3254 ZAC |
| 2023-06-07 | 38.8362 ZAC |
| 2022-11-09 | 37.1351 ZAC |
| 2022-06-14 | 35.1925 ZAC |
| 2021-11-17 | 33.0592 ZAC |
| 2021-06-02 | 29.3599 ZAC |
| 2020-11-18 | 29.3446 ZAC |
| 2020-06-03 | 47.0176 ZAC |
| 2019-11-06 | 44.6399 ZAC |
| 2019-06-05 | 44.6908 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.